RCON - Recon Technology, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.43002.53002.43002.44002.440019,300
Jan 16, 20202.43002.55002.41002.43002.430025,600
Jan 15, 20202.60002.65002.50002.51002.510028,600
Jan 14, 20202.48002.65002.48002.54002.5400173,200
Jan 13, 20202.62002.62002.48002.50002.500015,200
Jan 10, 20202.48002.60002.48002.53002.530031,300
Jan 09, 20202.52002.57002.48002.54002.540014,300
Jan 08, 20202.35002.58002.35002.54002.540081,100
Jan 07, 20202.43002.45002.40002.40002.400027,500
Jan 06, 20202.60002.60002.32002.44002.440068,000
Jan 03, 20202.61002.81002.56002.69002.6900106,100
Jan 02, 20202.99003.29002.61002.88002.88001,930,200
Dec 31, 20192.30002.50002.20002.30002.300074,600
Dec 30, 20192.48002.48002.20002.25002.250026,300
Dec 27, 20192.70002.79002.25002.33002.3300109,700
Dec 27, 20195/1 Stock Split
Dec 26, 20193.20003.25002.55002.70002.700019,200
Dec 24, 20193.10003.20003.10003.20003.20002,200
Dec 23, 20193.20003.30003.10003.10003.10006,100
Dec 20, 20193.15003.20003.10003.10003.10001,900
Dec 19, 20193.00003.40003.00003.25003.25006,700
Dec 18, 20193.55003.55003.00003.10003.100044,500
Dec 17, 20193.50003.70003.50003.55003.55001,300
Dec 16, 20193.60003.65003.35003.60003.600010,500
Dec 13, 20193.60003.95003.55003.65003.650036,000
Dec 12, 20193.65003.75003.55003.60003.60002,600
Dec 11, 20193.65003.70003.65003.65003.65002,800
Dec 10, 20193.60003.75003.55003.70003.700013,100
Dec 09, 20193.75003.85003.55003.75003.750011,500
Dec 06, 20193.60004.00003.60003.90003.90009,200
Dec 05, 20193.75004.00003.75003.95003.95006,800
Dec 04, 20193.50003.90003.50003.85003.85009,100
Dec 03, 20193.50003.95003.50003.70003.70004,000
Dec 02, 20193.65003.75003.50003.70003.700010,000
Nov 29, 20193.80003.90003.40003.85003.850011,900
Nov 27, 20193.85003.85003.40003.65003.65007,900
Nov 26, 20193.20003.75003.20003.50003.500018,700
Nov 25, 20193.40003.65003.05003.25003.250014,100
Nov 22, 20193.25003.50003.25003.30003.300016,000
Nov 21, 20193.15003.25003.05003.25003.25002,700
Nov 20, 20193.00003.25002.95003.25003.25008,600
Nov 19, 20193.30003.30002.95003.00003.000016,400
Nov 18, 20193.40003.40003.20003.25003.250013,100
Nov 15, 20193.65004.50003.45003.45003.4500124,900
Nov 14, 20193.60003.60003.50003.50003.50001,800
Nov 13, 20193.50003.70003.45003.50003.50008,200
Nov 12, 20193.75003.75003.50003.50003.50007,200
Nov 11, 20193.70003.85003.40003.50003.50004,100
Nov 08, 20193.60004.20003.50003.50003.500062,200
Nov 07, 20193.35003.35003.30003.35003.3500600
Nov 06, 20193.30003.45003.30003.40003.40002,100
Nov 05, 20193.35003.45003.15003.25003.25001,800
Nov 04, 20193.30003.45003.30003.35003.35003,100
Nov 01, 20193.45003.45003.15003.30003.30002,800
Oct 31, 20193.40003.40003.35003.40003.40007,400
Oct 30, 20193.45003.45003.35003.35003.35002,700
Oct 29, 20193.50003.50003.35003.40003.40001,900
Oct 28, 20193.50003.60003.35003.35003.35008,200
Oct 25, 20193.75003.75003.50003.65003.65001,300
Oct 24, 20193.95003.95003.45003.50003.50003,100
Oct 23, 20193.60003.85003.55003.80003.80009,300
Oct 22, 20193.60003.60003.05003.60003.60009,900
Oct 21, 20193.60003.60003.45003.45003.45001,000
Oct 18, 20193.60003.60003.45003.45003.4500500
Oct 17, 20193.55003.65003.45003.45003.45003,600
Oct 16, 20193.50003.60003.50003.50003.50003,500
Oct 15, 20193.40003.65003.40003.55003.55006,600
Oct 14, 20193.50003.70003.40003.50003.500012,400
Oct 11, 20193.60003.60003.50003.50003.50002,600
Oct 10, 20193.65003.65003.40003.65003.65001,200
Oct 09, 20193.50003.70003.25003.70003.700015,300
Oct 08, 20193.55003.90003.50003.60003.60005,300
Oct 07, 20193.60004.00003.55003.60003.60008,600
Oct 04, 20193.75004.00003.60003.60003.60002,200
Oct 03, 20193.70003.75003.55003.70003.70003,100
Oct 02, 20193.70003.70003.50003.60003.60001,100
Oct 01, 20193.70003.75003.55003.65003.65003,900
Sep 30, 20193.80003.80003.55003.60003.60008,700
Sep 27, 20194.55004.70003.75004.00004.000083,000
Sep 26, 20193.65003.80003.60003.70003.70002,400
Sep 25, 20193.80003.90003.60003.85003.85004,300
Sep 24, 20193.80003.95003.50003.80003.80005,000
Sep 23, 20193.50003.80003.50003.80003.80003,100
Sep 20, 20193.70003.70003.50003.50003.5000400
Sep 19, 20193.65003.70003.50003.60003.6000800
Sep 18, 20193.85003.85003.50003.70003.70006,900
Sep 17, 20194.00004.00003.60003.75003.75005,100
Sep 16, 20193.35004.10003.35003.80003.800058,000
Sep 13, 20193.25003.50003.25003.25003.2500900
Sep 12, 20193.45003.55003.25003.45003.45002,100
Sep 11, 20193.45003.55003.45003.45003.45005,500
Sep 10, 20193.40003.45003.40003.40003.4000700
Sep 09, 20193.40003.60003.40003.45003.45001,100
Sep 06, 20193.50003.55003.40003.40003.40003,600
Sep 05, 20193.50003.55003.40003.40003.40001,900
Sep 04, 20193.50003.50003.35003.50003.5000200
Sep 03, 20193.60003.60003.35003.55003.55001,400
Aug 30, 20193.50003.50003.30003.50003.5000700
Aug 29, 20193.25003.50003.25003.45003.4500900
Aug 28, 20193.60003.60003.30003.50003.50005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...